Options Chain for RIOT PLATFORMS INC COM (RIOT) - $21.24 as of 7/29/2026 3:37:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.10 | 20.20 | 18.65 | 19.60 | +0.75 | +3.98% | 18.65 | 10 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 2.00 | 16.15 | 19.20 | 17.68 | 18.55 | -0.60 | -3.14% | 8.84 | 10 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 3.00 | 15.15 | 18.05 | 16.60 | 17.25 | -0.85 | -4.70% | 5.53 | 10 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 4.00 | 14.15 | 17.05 | 15.60 | 15.67 | -1.53 | -8.90% | 3.90 | 10 | 2 | 8.33 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 5.00 | 13.15 | 16.25 | 14.70 | 16.35 | 0.00 | 0.00% | 2.94 | 0 | 1 | 7.09 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 6.00 | 12.15 | 15.10 | 13.63 | 15.10 | 0.00 | 0.00% | 2.27 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 7.00 | 11.15 | 14.10 | 12.63 | % | 1.80 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:59:01 PM EST | |||
| 8.00 | 10.15 | 13.25 | 11.70 | % | 1.46 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:59:01 PM EST | |||
| 9.00 | 9.15 | 12.25 | 10.70 | 10.28 | 0.00 | 0.00% | 1.19 | 0 | 2 | 4.35 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 1:59:01 PM EST |
| 10.00 | 8.15 | 11.25 | 9.70 | 9.40 | 0.00 | 0.00% | 0.97 | 0 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 1:59:01 PM EST |
| 11.00 | 7.90 | 10.10 | 9.00 | % | 0.82 | 0 | 0 | 3.51 | 0.99 | 0.00 | 0.00 | 7/29/2026 1:59:01 PM EST | |||
| 12.00 | 6.20 | 9.20 | 7.70 | % | 0.64 | 0 | 0 | 3.13 | 0.98 | 0.01 | -0.01 | 7/29/2026 1:59:01 PM EST | |||
| 13.00 | 5.60 | 8.20 | 6.90 | 7.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.82 | 0.96 | 0.02 | -0.01 | 7/15/2026 | 7/29/2026 1:59:01 PM EST |
| 14.00 | 4.35 | 7.30 | 5.83 | 6.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.58 | 0.93 | 0.03 | -0.02 | 7/15/2026 | 7/29/2026 1:59:01 PM EST |
| 15.00 | 3.50 | 6.40 | 4.95 | 5.39 | -1.22 | -18.46% | 0.33 | 1 | 9 | 1.77 | 0.88 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 16.00 | 2.73 | 5.60 | 4.17 | 5.94 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.21 | 0.83 | 0.05 | -0.04 | 7/27/2026 | 7/29/2026 1:59:01 PM EST |
| 17.00 | 2.78 | 3.40 | 3.09 | 4.25 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.93 | 0.76 | 0.07 | -0.05 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 17.50 | 2.70 | 3.10 | 2.90 | % | 0.17 | 0 | 0 | 1.13 | 0.72 | 0.07 | -0.05 | 7/29/2026 1:59:01 PM EST | |||
| 18.00 | 2.48 | 2.82 | 2.65 | 2.80 | -1.94 | -40.93% | 0.15 | 2 | 79 | 1.13 | 0.68 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 18.50 | 2.24 | 2.36 | 2.30 | % | 0.12 | 0 | 0 | 1.18 | 0.64 | 0.08 | -0.06 | 7/29/2026 1:59:01 PM EST | |||
| 19.00 | 1.98 | 2.10 | 2.04 | 1.96 | -1.11 | -36.16% | 0.11 | 32 | 55 | 1.16 | 0.60 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 19.50 | 1.75 | 1.85 | 1.80 | 1.81 | -1.57 | -46.45% | 0.09 | 2 | 1 | 1.15 | 0.56 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 20.00 | 1.53 | 1.63 | 1.58 | 1.77 | -1.05 | -37.24% | 0.08 | 54 | 97 | 1.15 | 0.52 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 20.50 | 1.34 | 1.43 | 1.39 | 1.60 | -0.47 | -22.71% | 0.07 | 10,794 | 25 | 1.13 | 0.48 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 21.00 | 1.17 | 1.24 | 1.21 | 1.16 | -0.82 | -41.42% | 0.06 | 513 | 77 | 1.13 | 0.44 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 21.50 | 1.01 | 1.11 | 1.06 | 1.04 | % | 0.05 | 11 | 0 | 1.15 | 0.40 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 22.00 | 0.87 | 0.98 | 0.93 | 1.05 | -0.49 | -31.82% | 0.04 | 92 | 148 | 1.13 | 0.36 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 22.50 | 0.75 | 0.85 | 0.80 | 0.95 | -1.07 | -52.97% | 0.04 | 10 | 1 | 1.13 | 0.33 | 0.08 | -0.05 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 23.00 | 0.65 | 0.72 | 0.69 | 0.80 | -0.50 | -38.47% | 0.03 | 16 | 177 | 1.12 | 0.30 | 0.07 | -0.05 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 23.50 | 0.55 | 0.63 | 0.59 | 0.57 | -0.60 | -51.29% | 0.03 | 6 | 4 | 1.13 | 0.27 | 0.07 | -0.05 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 24.00 | 0.48 | 0.55 | 0.52 | 0.53 | -0.57 | -51.82% | 0.02 | 68 | 243 | 1.13 | 0.24 | 0.06 | -0.05 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 24.50 | 0.40 | 0.59 | 0.50 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.16 | 0.22 | 0.06 | -0.04 | 7/27/2026 | 7/29/2026 1:59:01 PM EST |
| 25.00 | 0.35 | 0.44 | 0.40 | 0.37 | -0.43 | -53.75% | 0.02 | 2 | 286 | 1.14 | 0.19 | 0.06 | -0.04 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 25.50 | 0.29 | 0.40 | 0.35 | 0.35 | % | 0.01 | 4 | 0 | 1.19 | 0.17 | 0.05 | -0.04 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 26.00 | 0.22 | 0.43 | 0.33 | 0.35 | -0.32 | -47.77% | 0.01 | 10 | 92 | 1.12 | 0.15 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 26.50 | 0.18 | 2.08 | 1.13 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.26 | 0.13 | 0.04 | -0.03 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 27.00 | 0.16 | 0.33 | 0.25 | 0.25 | -0.07 | -21.88% | 0.01 | 20 | 168 | 1.13 | 0.12 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 27.50 | 0.13 | 0.29 | 0.21 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.11 | 0.04 | -0.03 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 28.00 | 0.11 | 0.24 | 0.18 | 0.18 | +0.04 | +28.58% | 0.01 | 3 | 60 | 1.24 | 0.09 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 28.50 | 0.00 | 2.25 | 1.13 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.20 | 0.08 | 0.03 | -0.02 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 29.00 | 0.08 | 0.19 | 0.14 | 0.15 | -0.06 | -28.58% | 0.00 | 4 | 27 | 1.12 | 0.08 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 30.00 | 0.05 | 0.16 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.16 | 0.06 | 0.02 | -0.02 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 31.00 | 0.00 | 2.19 | 1.10 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.52 | 0.04 | 0.02 | -0.01 | 7/27/2026 | 7/29/2026 1:59:01 PM EST |
| 32.00 | 0.00 | 2.17 | 1.09 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.47 | 0.03 | 0.01 | -0.01 | 7/27/2026 | 7/29/2026 1:59:01 PM EST |
| 33.00 | 0.00 | 2.16 | 1.08 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.63 | 0.02 | 0.01 | -0.01 | 7/27/2026 | 7/29/2026 1:59:01 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.80 | 0.02 | 0.01 | -0.01 | 7/24/2026 | 7/29/2026 1:59:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.79 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:01 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:01 PM EST | |||
| 4.00 | 0.00 | 2.52 | 1.26 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:01 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:01 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 1:59:01 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 1:59:01 PM EST |
| 10.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.11 | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 1:59:01 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.68 | -0.01 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 1:59:01 PM EST |
| 12.00 | 0.00 | 0.77 | 0.39 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.52 | -0.02 | 0.01 | -0.01 | 7/20/2026 | 7/29/2026 1:59:01 PM EST |
| 13.00 | 0.00 | 2.22 | 1.11 | 0.12 | 0.00 | 0.00% | 0.09 | 0 | 7 | 2.80 | -0.04 | 0.02 | -0.01 | 7/21/2026 | 7/29/2026 1:59:01 PM EST |
| 14.00 | 0.00 | 2.30 | 1.15 | 0.16 | 0.00 | 0.00% | 0.08 | 0 | 25 | 2.35 | -0.07 | 0.03 | -0.02 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 15.00 | 0.24 | 0.46 | 0.35 | 0.37 | +0.14 | +60.87% | 0.02 | 7 | 153 | 1.28 | -0.12 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 16.00 | 0.49 | 0.60 | 0.55 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 3,016 | 1.21 | -0.17 | 0.05 | -0.04 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 17.00 | 0.79 | 0.87 | 0.83 | 0.80 | +0.28 | +53.85% | 0.05 | 65 | 98 | 1.20 | -0.24 | 0.07 | -0.05 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 17.50 | 0.95 | 1.05 | 1.00 | 1.10 | +0.44 | +66.67% | 0.06 | 57 | 47 | 1.19 | -0.28 | 0.07 | -0.05 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 18.00 | 1.14 | 1.25 | 1.20 | 1.09 | +0.26 | +31.33% | 0.07 | 22 | 135 | 1.20 | -0.32 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 18.50 | 1.35 | 1.46 | 1.41 | 1.51 | % | 0.08 | 32 | 0 | 1.19 | -0.36 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 19.00 | 1.57 | 1.70 | 1.64 | 1.72 | +0.84 | +95.46% | 0.09 | 102 | 90 | 1.17 | -0.40 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 19.50 | 1.83 | 1.94 | 1.89 | 1.95 | +0.60 | +44.45% | 0.10 | 96 | 11 | 1.21 | -0.44 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 20.00 | 2.12 | 2.27 | 2.20 | 2.00 | +0.37 | +22.70% | 0.11 | 96 | 109 | 1.19 | -0.48 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 20.50 | 2.40 | 2.55 | 2.48 | 2.51 | +0.83 | +49.41% | 0.12 | 61 | 73 | 1.16 | -0.52 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 21.00 | 2.70 | 2.87 | 2.79 | 2.06 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.18 | -0.56 | 0.08 | -0.06 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 21.50 | 3.05 | 3.30 | 3.18 | 2.17 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.14 | -0.60 | 0.08 | -0.06 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 22.00 | 3.30 | 3.75 | 3.53 | 3.59 | +1.16 | +47.74% | 0.16 | 13 | 60 | 1.21 | -0.64 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 22.50 | 3.45 | 4.15 | 3.80 | 3.72 | +0.82 | +28.28% | 0.17 | 2 | 5 | 1.16 | -0.67 | 0.08 | -0.05 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 23.00 | 4.05 | 4.40 | 4.23 | 4.17 | +2.03 | +94.86% | 0.18 | 12 | 96 | 1.07 | -0.70 | 0.07 | -0.05 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 23.50 | 4.20 | 4.95 | 4.58 | 3.97 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.00 | -0.73 | 0.07 | -0.05 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 24.00 | 4.50 | 5.40 | 4.95 | 4.97 | +1.01 | +25.51% | 0.21 | 4 | 60 | 1.20 | -0.76 | 0.06 | -0.05 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 24.50 | 5.25 | 5.85 | 5.55 | 5.60 | % | 0.23 | 1 | 0 | 2.09 | -0.78 | 0.06 | -0.04 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 25.00 | 4.65 | 7.70 | 6.18 | 4.66 | 0.00 | 0.00% | 0.25 | 0 | 17 | 2.10 | -0.81 | 0.06 | -0.04 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 25.50 | 5.10 | 8.10 | 6.60 | 5.01 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.14 | -0.83 | 0.05 | -0.04 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 26.00 | 5.55 | 8.55 | 7.05 | 5.74 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.17 | -0.85 | 0.05 | -0.03 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 26.50 | 6.50 | 8.95 | 7.73 | 7.95 | % | 0.29 | 4 | 0 | 2.23 | -0.87 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 27.00 | 6.75 | 8.65 | 7.70 | 7.16 | +2.31 | +47.63% | 0.29 | 1 | 150 | 2.26 | -0.88 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 27.50 | 6.95 | 9.20 | 8.08 | % | 0.29 | 0 | 0 | 2.29 | -0.89 | 0.04 | -0.03 | 7/29/2026 1:59:01 PM EST | |||
| 28.00 | 7.45 | 10.40 | 8.93 | 8.50 | 0.00 | 0.00% | 0.32 | 0 | 12 | 2.35 | -0.91 | 0.03 | -0.02 | 7/14/2026 | 7/29/2026 1:59:01 PM EST |
| 28.50 | 7.90 | 10.90 | 9.40 | % | 0.33 | 0 | 0 | 2.37 | -0.92 | 0.03 | -0.02 | 7/29/2026 1:59:01 PM EST | |||
| 29.00 | 8.40 | 11.35 | 9.88 | % | 0.34 | 0 | 0 | 2.42 | -0.92 | 0.03 | -0.02 | 7/29/2026 1:59:01 PM EST | |||
| 30.00 | 9.40 | 11.50 | 10.45 | % | 0.35 | 0 | 0 | 2.49 | -0.94 | 0.02 | -0.02 | 7/29/2026 1:59:01 PM EST | |||
| 31.00 | 10.35 | 13.25 | 11.80 | 9.81 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.59 | -0.96 | 0.02 | -0.01 | 7/21/2026 | 7/29/2026 1:59:01 PM EST |
| 32.00 | 11.35 | 14.30 | 12.83 | 10.78 | 0.00 | 0.00% | 0.40 | 0 | 15 | 2.68 | -0.97 | 0.01 | -0.01 | 7/21/2026 | 7/29/2026 1:59:01 PM EST |
| 33.00 | 12.30 | 15.30 | 13.80 | % | 0.42 | 0 | 0 | 2.73 | -0.98 | 0.01 | -0.01 | 7/29/2026 1:59:01 PM EST | |||
| 34.00 | 13.30 | 16.25 | 14.78 | % | 0.43 | 0 | 0 | 2.82 | -0.98 | 0.01 | -0.01 | 7/29/2026 1:59:01 PM EST | |||
| 35.00 | 14.30 | 17.25 | 15.78 | 13.06 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.94 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 1:59:01 PM EST |